Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 15.96 | 16.00 | 15.83 | 15.85 | 1,526,061 | -0.11(-0.69%) |
Sep 11, 2025 | 15.95 | 15.96 | 15.87 | 15.96 | 1,529,093 | +0.08(+0.50%) |
Sep 10, 2025 | 15.93 | 15.97 | 15.85 | 15.88 | 703,474 | -0.05(-0.31%) |
Sep 09, 2025 | 16.05 | 16.05 | 15.90 | 15.93 | 796,136 | -0.11(-0.69%) |
Sep 08, 2025 | 16.03 | 16.05 | 15.91 | 16.04 | 786,779 | +0.02(+0.12%) |
Sep 05, 2025 | 16.12 | 16.12 | 15.93 | 16.02 | 733,036 | -0.03(-0.19%) |
Sep 04, 2025 | 16.00 | 16.06 | 15.93 | 16.05 | 720,729 | +0.09(+0.56%) |
Sep 03, 2025 | 16.04 | 16.06 | 15.92 | 15.96 | 744,825 | -0.07(-0.44%) |
Sep 02, 2025 | 16.00 | 16.09 | 15.91 | 16.03 | 1,007,868 | -0.07(-0.43%) |
Aug 29, 2025 | 16.05 | 16.13 | 16.03 | 16.10 | 808,353 | +0.07(+0.44%) |
Aug 28, 2025 | 15.95 | 16.03 | 15.90 | 16.03 | 2,033,887 | +0.05(+0.31%) |
Aug 27, 2025 | 15.93 | 16.02 | 15.90 | 15.98 | 550,896 | +0.06(+0.38%) |
Aug 26, 2025 | 15.80 | 15.96 | 15.80 | 15.92 | 2,537,213 | +0.10(+0.63%) |
Aug 25, 2025 | 15.99 | 16.00 | 15.82 | 15.82 | 514,899 | -0.12(-0.75%) |
Aug 22, 2025 | 15.89 | 16.07 | 15.89 | 15.94 | 618,606 | +0.09(+0.57%) |
Aug 21, 2025 | 15.88 | 15.93 | 15.82 | 15.85 | 534,857 | -0.09(-0.56%) |
Aug 20, 2025 | 15.98 | 15.98 | 15.81 | 15.94 | 813,618 | +0.00(+0.00%) |
Aug 19, 2025 | 16.00 | 16.07 | 15.90 | 15.94 | 2,429,057 | +0.01(+0.06%) |
Aug 18, 2025 | 15.92 | 15.96 | 15.86 | 15.93 | 813,415 | +0.03(+0.19%) |
Aug 15, 2025 | 16.08 | 16.10 | 15.90 | 15.90 | 1,345,186 | -0.19(-1.18%) |
Aug 14, 2025 | 16.05 | 16.12 | 16.01 | 16.09 | 2,958,569 | -0.06(-0.37%) |
Aug 13, 2025 | 16.05 | 16.15 | 15.99 | 16.15 | 674,786 | +0.15(+0.94%) |
Aug 12, 2025 | 15.90 | 16.04 | 15.90 | 16.00 | 720,553 | +0.06(+0.38%) |
Aug 11, 2025 | 16.02 | 16.09 | 15.87 | 15.94 | 930,678 | -0.02(-0.13%) |
Aug 08, 2025 | 15.86 | 16.04 | 15.86 | 15.96 | 1,821,802 | +0.11(+0.69%) |
Aug 07, 2025 | 16.05 | 16.05 | 15.80 | 15.85 | 867,461 | -0.11(-0.69%) |
Aug 06, 2025 | 16.04 | 16.08 | 15.91 | 15.96 | 483,149 | -0.07(-0.44%) |
Aug 05, 2025 | 15.99 | 16.03 | 15.75 | 16.03 | 688,550 | +0.09(+0.56%) |
Aug 04, 2025 | 16.00 | 16.05 | 15.90 | 15.94 | 769,353 | -0.03(-0.19%) |
Aug 01, 2025 | 16.12 | 16.12 | 15.84 | 15.97 | 1,536,058 | -0.21(-1.30%) |
Jul 31, 2025 | 16.25 | 16.32 | 16.12 | 16.18 | 900,080 | -0.02(-0.12%) |
Jul 30, 2025 | 16.35 | 16.43 | 16.15 | 16.20 | 885,481 | -0.12(-0.74%) |
Jul 29, 2025 | 16.46 | 16.46 | 16.15 | 16.32 | 1,423,111 | -0.13(-0.79%) |
Jul 28, 2025 | 16.66 | 16.69 | 16.39 | 16.45 | 939,118 | -0.23(-1.38%) |
Jul 25, 2025 | 16.68 | 16.70 | 16.58 | 16.68 | 367,110 | +0.05(+0.30%) |
Jul 24, 2025 | 16.77 | 16.78 | 16.63 | 16.63 | 536,922 | -0.11(-0.66%) |
Jul 23, 2025 | 16.70 | 16.77 | 16.65 | 16.74 | 619,300 | +0.13(+0.78%) |
Jul 22, 2025 | 16.58 | 16.63 | 16.46 | 16.61 | 697,980 | +0.09(+0.54%) |
Jul 21, 2025 | 16.78 | 16.84 | 16.50 | 16.52 | 850,929 | -0.23(-1.37%) |
Jul 18, 2025 | 16.91 | 16.95 | 16.70 | 16.75 | 1,045,313 | -0.07(-0.42%) |
Jul 17, 2025 | 16.64 | 16.85 | 16.64 | 16.82 | 737,896 | +0.18(+1.08%) |
Jul 16, 2025 | 16.45 | 16.66 | 16.41 | 16.64 | 1,332,562 | +0.16(+0.97%) |
Jul 15, 2025 | 16.55 | 16.59 | 16.48 | 16.48 | 1,273,917 | -0.02(-0.12%) |
Jul 14, 2025 | 16.46 | 16.54 | 16.39 | 16.50 | 1,552,427 | -0.02(-0.12%) |
Jul 11, 2025 | 16.35 | 16.52 | 16.33 | 16.52 | 2,044,877 | +0.17(+1.04%) |
Jul 10, 2025 | 16.17 | 16.42 | 16.14 | 16.35 | 1,686,452 | +0.18(+1.11%) |
Jul 09, 2025 | 16.19 | 16.29 | 16.09 | 16.17 | 1,100,978 | +0.02(+0.12%) |
Jul 08, 2025 | 16.15 | 16.22 | 16.11 | 16.15 | 646,863 | +0.02(+0.12%) |
Jul 07, 2025 | 16.19 | 16.19 | 15.99 | 16.13 | 1,001,516 | -0.09(-0.55%) |
Jul 03, 2025 | 16.04 | 16.24 | 16.04 | 16.22 | 1,026,371 | +0.18(+1.12%) |
Jul 02, 2025 | 15.99 | 16.08 | 15.93 | 16.04 | 1,499,852 | +0.12(+0.75%) |